Dark

SPY20270617P745
SPY Jun 17 2027 745.00 Put (SPY270617P00745000)
option OPRA

EOD

Jul 27, 2026

43.31-2.718%(-1.21)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.8100	44.7000	40.8100	43.3100	-2.718%	21	1,530	0.000%
2026-07-24	44.2900	44.5200	43.4600	44.5200	-0.425%	14	1,512	-2.718%
2026-07-23	44.0000	46.0900	44.0000	44.7100	+10.123%	14	1,501	-3.131%
2026-07-22	40.1300	40.6000	40.1000	40.6000	+0.570%	11	1,500	+6.675%
2026-07-21	40.7700	40.7700	40.3700	40.3700	-5.766%	3	1,489	+7.283%
2026-07-20	42.2300	42.8400	42.2300	42.8400	-1.833%	4	1,490	+1.097%
2026-07-17	44.2500	44.2500	42.0100	43.6400	+8.584%	51	1,488	-0.756%
2026-07-16	40.1600	40.9500	38.9400	40.1900	+2.552%	78	1,524	+7.763%
2026-07-15	38.8500	39.7400	38.7400	39.1900	-0.785%	13	1,503	+10.513%
2026-07-14	40.7800	40.7800	39.5000	39.5000	-3.588%	5	1,506	+9.646%
2026-07-13	39.9600	41.2700	39.8900	40.9700	+4.196%	84	1,502	+5.711%
2026-07-10	39.3600	39.5200	39.2600	39.3200	-2.116%	16	1,439	+10.148%
2026-07-09	41.1400	41.2200	39.8400	40.1700	-3.831%	35	1,427	+7.817%
2026-07-08	42.4100	44.2700	41.7700	41.7700	+1.482%	38	1,410	+3.687%
2026-07-07	40.7700	41.9800	40.4500	41.1600	+3.547%	71	1,397	+5.224%
2026-07-06	41.0700	41.0700	39.7500	39.7500	-8.473%	28	1,334	+8.956%
2026-07-02	41.2400	43.8700	40.3400	43.4300	+3.974%	24	1,307	-0.276%
2026-07-01	43.3200	43.3200	40.6800	41.7700	+0.433%	83	1,307	+3.687%
2026-06-30	43.3500	43.3500	41.2500	41.5900	-5.240%	311	1,237	+4.136%
2026-06-29	44.3100	45.8700	43.7800	43.8900	-7.658%	142	983	-1.321%
2026-06-26	46.4300	47.5300	46.4300	47.5300	+0.169%	18	963	-8.879%
2026-06-25	46.1900	48.6800	46.1900	47.4500	-1.821%	56	970	-8.725%
2026-06-24	46.5500	48.4000	46.5500	48.3300	+1.045%	12	955	-10.387%
2026-06-23	48.7900	48.9400	46.3200	47.8300	+10.081%	69	959	-9.450%
2026-06-22	41.7800	44.0600	41.7800	43.4500	+1.047%	138	1,006	-0.322%
2026-06-18	42.6100	43.9400	42.4300	43.0000	-6.745%	470	835	+0.721%
2026-06-17	42.4700	46.4100	42.4700	46.1100	+8.469%	30	835	-6.072%
2026-06-16	41.5400	42.5100	41.5400	42.5100	+1.214%	55	835	+1.882%
2026-06-15	42.1600	42.5400	41.6000	42.0000	-10.333%	24	818	+3.119%
2026-06-12	46.7500	47.0300	46.7500	46.8400	-12.953%	15	818	-7.536%
2026-06-11	53.7000	53.8100	53.7000	53.8100	+2.398%	2	818	-19.513%
2026-06-10	49.9500	52.5500	49.9500	52.5500	+2.717%	7	817	-17.583%
2026-06-09	52.5200	53.2900	51.1600	51.1600	+6.495%	6	819	-15.344%
2026-06-08	47.2500	48.0400	45.5900	48.0400	-2.358%	56	820	-9.846%
2026-06-05	45.2900	50.2200	44.4000	49.2000	+16.560%	63	777	-11.972%
2026-06-04	43.3500	43.3500	42.2100	42.2100	-2.630%	22	736	+2.606%
2026-06-03	43.3500	43.3500	43.3500	43.3500	+2.823%	1	720	-0.092%
2026-06-02	42.1600	42.1600	42.1600	42.1600	+1.566%	2	721	+2.728%
2026-06-01	42.0800	42.0800	41.2800	41.5100	-3.375%	12	721	+4.336%
2026-05-29	41.9900	42.9600	41.9900	42.9600	-3.526%	3	716	+0.815%
2026-05-27	45.0000	45.0000	44.4000	44.5300	-0.067%	17	715	-2.740%
2026-05-26	44.3500	45.1000	44.1000	44.5600	-2.856%	127	716	-2.805%
2026-05-22	45.6000	46.2400	45.2300	45.8700	-1.651%	107	601	-5.581%
2026-05-21	46.8500	46.9500	46.6400	46.6400	-4.387%	60	512	-7.140%
2026-05-20	48.7800	48.7800	48.7800	48.7800	-1.851%	2	512	-11.214%
2026-05-18	49.7000	49.7000	49.7000	49.7000	+0.506%	1	458	-12.857%
2026-05-15	50.2000	50.2600	48.8700	49.4500	+5.302%	12	458	-12.417%
2026-05-14	48.5000	48.5600	46.7600	46.9600	-3.672%	77	462	-7.773%
2026-05-13	48.8800	48.8800	48.7500	48.7500	-3.178%	58	421	-11.159%
2026-05-12	52.4300	52.4300	50.3200	50.3500	+1.328%	4	421	-13.982%
2026-05-11	49.6900	49.6900	49.6900	49.6900	-1.506%	19	421	-12.840%
2026-05-08	50.6300	50.6300	50.2900	50.4500	-2.756%	4	346	-14.153%
2026-05-06	53.0100	53.0100	51.8800	51.8800	-5.484%	12	342	-16.519%
2026-05-05	54.8800	54.9100	54.2500	54.8900	-4.206%	19	331	-21.097%
2026-05-04	57.1200	57.3000	57.1200	57.3000	+5.331%	6	316	-24.415%
2026-05-01	54.0500	54.4000	54.0500	54.4000	-9.061%	2	314	-20.386%
2026-04-29	60.2800	60.2800	59.8200	59.8200	+1.116%	2	315	-27.599%
2026-04-27	59.1600	59.1600	59.1600	59.1600	-7.098%	1	313	-26.792%
2026-04-21	63.6800	63.6800	63.6800	63.6800	+3.360%	1	312	-31.988%
2026-04-17	61.6100	61.6100	61.6100	61.6100	-4.213%	1	312	-29.703%
2026-04-16	65.0500	65.0500	64.3200	64.3200	-4.922%	12	313	-32.665%
2026-04-14	67.6500	67.6500	67.6500	67.6500	-18.729%	1	313	-35.979%
2026-03-17	83.2400	83.2400	83.2400	83.2400	+0.836%	1	312	-47.970%
2026-03-10	82.5500	82.5500	82.5500	82.5500	-5.257%	2	311	-47.535%
2026-03-09	86.7300	87.2800	86.7000	87.1300	+21.199%	4	313	-50.293%
2026-02-25	71.8500	71.9700	71.8500	71.8900	-1.574%	12	306	-39.755%
2026-02-18	73.0400	73.0400	73.0400	73.0400	+5.580%	3	306	-40.704%
2026-02-11	69.1800	69.1800	69.1800	69.1800	-0.732%	3	306	-37.395%
2026-02-10	69.6900	69.6900	69.6900	69.6900	-5.158%	1	303	-37.853%
2026-02-04	73.4800	73.4800	73.4800	73.4800	+7.192%	1	302	-41.059%
2026-02-02	68.5500	68.5500	68.5500	68.5500	-3.641%	2	302	-36.820%
2026-01-30	70.6500	71.1400	70.6500	71.1400	-0.154%	4	302	-39.120%
2026-01-29	71.9700	71.9700	71.2500	71.2500	+4.167%	19	298	-39.214%
2026-01-27	68.0200	68.4000	67.9900	68.4000	-1.284%	12	305	-36.681%
2026-01-26	69.2900	69.2900	69.2900	69.2900	-2.942%	1	305	-37.495%
2026-01-22	72.2600	72.2600	71.3900	71.3900	-7.717%	4	305	-39.333%
2026-01-21	77.4600	77.4600	77.3600	77.3600	+10.184%	2	308	-44.015%
2026-01-16	70.1900	70.2100	70.1900	70.2100	+1.798%	3	308	-38.314%
2026-01-15	68.9700	68.9700	68.9700	68.9700	-6.227%	2	308	-37.205%
2026-01-14	73.9800	74.1200	73.4500	73.5500	+1.392%	609	306	-41.115%
2026-01-08	72.5400	72.5400	72.5400	72.5400	-0.206%	7	18	-40.295%
2026-01-05	72.6900	72.6900	72.6900	72.6900	-2.469%	1	11	-40.418%
2025-12-31	74.5300	74.5300	74.5300	74.5300	+5.897%	1	11	-41.889%
2025-12-26	70.3800	70.3800	70.3800	70.3800	-7.565%	1	11	-38.463%
2025-12-05	76.1500	76.1500	76.1400	76.1400	-2.171%	2	10	-43.118%
2025-12-04	77.7700	77.8300	77.7700	77.8300	-0.218%	2	10	-44.353%
2025-12-02	78.0000	78.0000	78.0000	78.0000	-7.396%	2	10	-44.474%
2025-11-25	84.2300	84.2300	84.2300	84.2300	-3.803%	1	8	-48.581%
2025-11-24	93.0000	93.0000	87.5600	87.5600	+9.614%	13	7	-50.537%
2025-11-05	79.9000	79.9000	79.6000	79.8800	+0.948%	6	7	-45.781%
2025-10-31	79.1300	79.1300	79.1300	79.1300	+1.618%	1	12	-45.267%
2025-10-30	77.6500	77.8700	77.0400	77.8700	0.000%	11	11	-44.382%

.dark-mode .W7CyF7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7CyF7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270617P745SPY Jun 17 2027 745.00 Put (SPY270617P00745000)option OPRA

SPY20270617P745
SPY Jun 17 2027 745.00 Put (SPY270617P00745000)
option OPRA